Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gardner Denver Holdings Inc (NY: GDI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 34.13 34.58 33.58 33.97 1,659,700 -0.75(-2.16%)
May 30, 2019 34.97 35.23 34.63 34.72 1,267,963 -0.22(-0.63%)
May 29, 2019 35.14 35.24 34.76 34.94 1,451,647 -0.36(-1.02%)
May 28, 2019 35.28 35.59 35.11 35.30 916,067 +0.03(+0.09%)
May 24, 2019 35.37 35.56 35.19 35.27 1,263,600 +0.37(+1.06%)
May 23, 2019 35.29 35.30 34.39 34.90 1,589,625 -0.77(-2.16%)
May 22, 2019 35.61 36.22 35.44 35.67 1,741,452 -0.22(-0.61%)
May 21, 2019 35.24 36.11 35.20 35.89 1,724,472 +0.74(+2.11%)
May 20, 2019 34.29 35.34 34.18 35.15 2,102,420 +0.42(+1.21%)
May 17, 2019 34.73 35.73 34.59 34.73 2,737,500 -0.33(-0.94%)
May 16, 2019 35.18 35.44 34.87 35.06 1,766,276 -0.20(-0.57%)
May 15, 2019 34.08 35.59 33.73 35.26 2,176,359 +0.80(+2.32%)
May 14, 2019 33.87 34.58 33.87 34.46 1,693,674 +0.68(+2.01%)
May 13, 2019 33.46 33.85 33.29 33.78 1,666,506 -0.53(-1.54%)
May 10, 2019 33.19 34.31 33.00 34.31 1,306,100 +0.88(+2.63%)
May 09, 2019 33.04 33.82 32.55 33.43 2,166,368 +0.11(+0.33%)
May 08, 2019 33.89 33.99 33.19 33.32 1,437,961 -0.67(-1.97%)
May 07, 2019 33.51 34.12 33.21 33.99 1,875,349 -0.11(-0.32%)
May 06, 2019 33.58 34.71 32.65 34.10 2,183,718 -0.60(-1.73%)
May 03, 2019 35.14 35.43 34.48 34.70 2,637,500 -0.27(-0.77%)
May 02, 2019 33.96 36.16 33.92 34.97 4,847,167 +0.36(+1.04%)
May 01, 2019 33.87 34.91 33.78 34.61 4,704,014 +0.86(+2.55%)
Apr 30, 2019 32.46 34.65 32.05 33.75 7,293,557 +1.20(+3.69%)
Apr 29, 2019 31.00 33.17 31.00 32.55 9,869,810 +4.50(+16.04%)
Apr 26, 2019 27.76 28.07 27.47 28.05 2,633,300 +0.27(+0.97%)
Apr 25, 2019 27.22 27.91 27.22 27.78 1,543,964 -0.04(-0.14%)
Apr 24, 2019 27.96 28.35 27.79 27.82 1,470,035 +0.02(+0.07%)
Apr 23, 2019 27.32 27.95 27.29 27.80 1,073,169 +0.48(+1.76%)
Apr 22, 2019 27.40 27.63 27.05 27.32 1,219,203 +0.24(+0.89%)
Apr 18, 2019 27.00 27.21 26.77 27.08 1,302,500 +0.19(+0.71%)
Apr 17, 2019 27.65 27.81 26.86 26.89 1,152,940 -0.53(-1.93%)
Apr 16, 2019 27.54 27.76 27.36 27.42 1,259,227 +0.15(+0.55%)
Apr 15, 2019 27.73 28.01 27.23 27.27 1,444,584 -0.46(-1.66%)
Apr 12, 2019 28.50 28.50 27.55 27.73 1,878,100 -0.51(-1.81%)
Apr 11, 2019 28.00 28.30 27.90 28.24 937,081 +0.23(+0.82%)
Apr 10, 2019 27.96 28.16 27.73 28.01 633,121 +0.17(+0.61%)
Apr 09, 2019 28.15 28.15 27.72 27.84 899,078 -0.49(-1.73%)
Apr 08, 2019 28.13 28.37 27.94 28.33 634,370 +0.07(+0.25%)
Apr 05, 2019 28.20 28.26 28.04 28.26 804,900 +0.22(+0.78%)
Apr 04, 2019 27.96 28.18 27.95 28.04 553,658 +0.05(+0.18%)
Apr 03, 2019 27.90 28.15 27.84 27.99 1,215,788 +0.16(+0.57%)
Apr 02, 2019 28.00 28.10 27.67 27.83 501,074 -0.13(-0.46%)
Apr 01, 2019 28.00 28.37 27.79 27.96 863,870 +0.15(+0.54%)
Mar 29, 2019 27.50 27.89 27.47 27.81 1,581,300 +0.55(+2.02%)
Mar 28, 2019 27.03 27.51 26.97 27.26 1,026,392 +0.21(+0.78%)
Mar 27, 2019 27.26 27.50 26.84 27.05 1,057,519 -0.28(-1.02%)
Mar 26, 2019 27.38 27.61 27.08 27.33 859,453 +0.23(+0.85%)
Mar 25, 2019 26.77 27.21 26.56 27.10 1,198,795 +0.34(+1.27%)
Mar 22, 2019 27.84 27.84 26.66 26.76 1,126,700 -1.23(-4.39%)
Mar 21, 2019 27.75 28.10 27.68 27.99 1,205,456 +0.17(+0.61%)
Mar 20, 2019 27.57 28.16 27.30 27.82 1,631,020 +0.08(+0.29%)
Mar 19, 2019 28.10 28.30 27.59 27.74 2,120,265 -0.46(-1.63%)
Mar 18, 2019 28.00 28.26 27.60 28.20 1,505,937 +0.29(+1.04%)
Mar 15, 2019 27.00 28.01 26.94 27.91 2,031,500 +0.91(+3.37%)
Mar 14, 2019 27.59 27.88 26.84 27.00 1,734,259 -0.72(-2.60%)
Mar 13, 2019 27.30 27.86 27.18 27.72 1,656,625 +0.66(+2.44%)
Mar 12, 2019 27.15 27.24 26.90 27.06 1,379,412 -0.06(-0.22%)
Mar 11, 2019 26.26 27.14 26.26 27.12 1,513,911 +0.92(+3.51%)
Mar 08, 2019 25.54 26.25 25.54 26.20 1,119,200 +0.11(+0.42%)
Mar 07, 2019 26.25 26.31 25.78 26.09 1,670,573 -0.22(-0.84%)
Mar 06, 2019 26.82 27.01 26.24 26.31 973,038 -0.63(-2.34%)
Mar 05, 2019 26.99 27.14 26.83 26.94 860,624 -0.04(-0.15%)
Mar 04, 2019 27.46 27.62 26.88 26.98 1,085,664 -0.36(-1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.